Chang-Ho Fibre Corporation (TPE:1468)
Taiwan
· Delayed Price · Currency is TWD 12.35
-0.10 (-0.80%)
Mar 10, 2026, 12:28 PM CST
Chang-Ho Fibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.85 | 13.00 | 12.20 | 12.45 | 12.45 | -5.32% | 56,586 |
| Mar 6, 2026 | 13.10 | 13.15 | 12.95 | 13.15 | 13.15 | - | 31,000 |
| Mar 5, 2026 | 13.10 | 13.20 | 13.00 | 13.15 | 13.15 | 0.38% | 36,000 |
| Mar 4, 2026 | 13.30 | 13.30 | 12.85 | 13.10 | 13.10 | -1.50% | 60,000 |
| Mar 3, 2026 | 13.20 | 13.40 | 13.15 | 13.30 | 13.30 | -0.75% | 47,000 |
| Mar 2, 2026 | 13.45 | 13.45 | 13.30 | 13.40 | 13.40 | -0.74% | 40,000 |
| Feb 26, 2026 | 13.45 | 13.50 | 13.20 | 13.50 | 13.50 | 0.37% | 58,004 |
| Feb 25, 2026 | 13.30 | 13.45 | 13.25 | 13.45 | 13.45 | 0.75% | 52,000 |
| Feb 24, 2026 | 13.35 | 13.50 | 13.05 | 13.35 | 13.35 | - | 44,000 |
| Feb 23, 2026 | 13.00 | 13.50 | 13.00 | 13.35 | 13.35 | 2.69% | 82,001 |
| Feb 11, 2026 | 12.85 | 13.00 | 12.70 | 13.00 | 13.00 | 0.78% | 56,000 |
| Feb 10, 2026 | 12.85 | 12.90 | 12.65 | 12.90 | 12.90 | - | 39,000 |
| Feb 9, 2026 | 12.85 | 12.95 | 12.70 | 12.90 | 12.90 | 1.57% | 38,000 |
| Feb 6, 2026 | 12.85 | 12.85 | 12.50 | 12.70 | 12.70 | -1.17% | 57,571 |
| Feb 5, 2026 | 12.95 | 13.00 | 12.75 | 12.85 | 12.85 | -0.77% | 41,000 |
| Feb 4, 2026 | 12.85 | 13.00 | 12.85 | 12.95 | 12.95 | 0.78% | 36,121 |
| Feb 3, 2026 | 12.60 | 12.85 | 12.60 | 12.85 | 12.85 | 0.78% | 37,000 |
| Feb 2, 2026 | 12.85 | 12.85 | 12.60 | 12.75 | 12.75 | -1.16% | 38,000 |
| Jan 30, 2026 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -2.27% | 48,001 |
| Jan 29, 2026 | 13.15 | 13.35 | 13.00 | 13.20 | 13.20 | -0.75% | 42,000 |
| Jan 28, 2026 | 13.10 | 13.35 | 13.10 | 13.30 | 13.30 | - | 51,000 |
| Jan 27, 2026 | 13.20 | 13.40 | 13.05 | 13.30 | 13.30 | 0.76% | 64,000 |
| Jan 26, 2026 | 13.20 | 13.60 | 13.20 | 13.20 | 13.20 | - | 130,021 |
| Jan 23, 2026 | 11.90 | 13.20 | 11.90 | 13.20 | 13.20 | 10.00% | 131,120 |
| Jan 22, 2026 | 11.90 | 12.05 | 11.75 | 12.00 | 12.00 | 0.84% | 33,000 |
| Jan 21, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 43,000 |
| Jan 20, 2026 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | -1.23% | 38,000 |
| Jan 19, 2026 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 1.25% | 41,000 |
| Jan 16, 2026 | 11.95 | 12.00 | 11.85 | 12.00 | 12.00 | 0.42% | 32,005 |
| Jan 15, 2026 | 11.95 | 11.95 | 11.75 | 11.95 | 11.95 | - | 39,005 |
| Jan 14, 2026 | 11.90 | 11.95 | 11.80 | 11.95 | 11.95 | - | 32,011 |
| Jan 13, 2026 | 11.85 | 11.95 | 11.70 | 11.95 | 11.95 | 0.84% | 40,000 |
| Jan 12, 2026 | 11.65 | 11.90 | 11.60 | 11.85 | 11.85 | 1.28% | 38,000 |
| Jan 9, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | 39,000 |
| Jan 8, 2026 | 11.75 | 11.90 | 11.70 | 11.90 | 11.90 | 1.28% | 40,015 |
| Jan 7, 2026 | 11.75 | 11.75 | 11.70 | 11.75 | 11.75 | - | 34,000 |
| Jan 6, 2026 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | -1.26% | 35,000 |
| Jan 5, 2026 | 11.70 | 11.95 | 11.70 | 11.90 | 11.90 | 1.71% | 35,000 |
| Jan 2, 2026 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -2.50% | 42,001 |
| Dec 31, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 1.27% | 46,000 |
| Dec 30, 2025 | 11.85 | 11.85 | 11.70 | 11.85 | 11.85 | - | 33,000 |
| Dec 29, 2025 | 12.00 | 12.00 | 11.75 | 11.85 | 11.85 | 0.42% | 36,001 |
| Dec 26, 2025 | 11.75 | 11.80 | 11.75 | 11.80 | 11.80 | - | 32,000 |
| Dec 24, 2025 | 11.95 | 11.95 | 11.65 | 11.80 | 11.80 | -1.26% | 42,000 |
| Dec 23, 2025 | 11.80 | 11.95 | 11.70 | 11.95 | 11.95 | 0.42% | 33,000 |
| Dec 22, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 40,000 |
| Dec 19, 2025 | 11.70 | 11.85 | 11.70 | 11.80 | 11.80 | 0.85% | 35,000 |
| Dec 18, 2025 | 11.65 | 11.70 | 11.50 | 11.70 | 11.70 | - | 34,000 |
| Dec 17, 2025 | 11.75 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 40,000 |
| Dec 16, 2025 | 11.80 | 11.85 | 11.30 | 11.80 | 11.80 | -0.84% | 44,000 |
| Dec 15, 2025 | 11.80 | 11.90 | 11.65 | 11.90 | 11.90 | -0.83% | 32,000 |
| Dec 12, 2025 | 11.95 | 12.10 | 11.90 | 12.00 | 12.00 | 0.42% | 34,005 |
| Dec 11, 2025 | 12.05 | 12.10 | 11.70 | 11.95 | 11.95 | -0.83% | 35,009 |
| Dec 10, 2025 | 11.95 | 12.10 | 11.95 | 12.05 | 12.05 | 0.84% | 36,009 |
| Dec 9, 2025 | 11.90 | 11.95 | 11.80 | 11.95 | 11.95 | 0.42% | 34,000 |
| Dec 8, 2025 | 11.85 | 11.90 | 11.80 | 11.90 | 11.90 | 0.42% | 35,001 |
| Dec 5, 2025 | 11.80 | 11.85 | 11.60 | 11.85 | 11.85 | 0.42% | 39,000 |
| Dec 4, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 32,086 |
| Dec 3, 2025 | 11.70 | 11.85 | 11.70 | 11.80 | 11.80 | 0.85% | 39,000 |
| Dec 2, 2025 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | 37,035 |
| Dec 1, 2025 | 11.75 | 11.75 | 11.60 | 11.60 | 11.60 | -2.11% | 38,000 |
| Nov 28, 2025 | 11.55 | 12.10 | 11.55 | 11.85 | 11.85 | 2.60% | 57,369 |
| Nov 27, 2025 | 11.40 | 11.60 | 11.40 | 11.55 | 11.55 | 1.32% | 38,000 |
| Nov 26, 2025 | 11.30 | 11.40 | 11.25 | 11.40 | 11.40 | - | 395,028 |
| Nov 25, 2025 | 11.40 | 11.45 | 11.25 | 11.40 | 11.40 | - | 39,000 |
| Nov 24, 2025 | 11.30 | 11.40 | 11.25 | 11.40 | 11.40 | 0.88% | 36,000 |
| Nov 21, 2025 | 11.50 | 11.50 | 11.25 | 11.30 | 11.30 | -2.16% | 30,497 |
| Nov 20, 2025 | 11.30 | 11.55 | 11.30 | 11.55 | 11.55 | 2.21% | 47,000 |
| Nov 19, 2025 | 11.30 | 11.35 | 11.20 | 11.30 | 11.30 | -0.44% | 34,000 |
| Nov 18, 2025 | 11.40 | 11.45 | 11.30 | 11.35 | 11.35 | -0.87% | 35,001 |
| Nov 17, 2025 | 11.40 | 11.45 | 11.20 | 11.45 | 11.45 | 0.44% | 32,558 |
| Nov 14, 2025 | 11.35 | 11.75 | 11.35 | 11.40 | 11.40 | - | 56,369 |
| Nov 13, 2025 | 11.45 | 11.45 | 11.25 | 11.40 | 11.40 | -0.44% | 38,000 |
| Nov 12, 2025 | 11.50 | 11.50 | 11.25 | 11.45 | 11.45 | 0.44% | 33,000 |
| Nov 11, 2025 | 11.45 | 11.45 | 11.20 | 11.40 | 11.40 | -0.44% | 36,028 |
| Nov 10, 2025 | 11.45 | 11.50 | 11.30 | 11.45 | 11.45 | - | 33,000 |
| Nov 7, 2025 | 11.55 | 11.55 | 11.30 | 11.45 | 11.45 | -0.87% | 41,000 |
| Nov 6, 2025 | 11.35 | 11.55 | 11.35 | 11.55 | 11.55 | 1.32% | 38,000 |
| Nov 5, 2025 | 11.35 | 11.40 | 11.20 | 11.40 | 11.40 | -0.87% | 35,000 |
| Nov 4, 2025 | 11.60 | 11.65 | 11.35 | 11.50 | 11.50 | -1.29% | 35,027 |
| Nov 3, 2025 | 11.65 | 11.70 | 11.40 | 11.65 | 11.65 | - | 39,054 |
| Oct 31, 2025 | 11.70 | 11.70 | 11.45 | 11.65 | 11.65 | -0.43% | 47,000 |
| Oct 30, 2025 | 11.75 | 11.85 | 11.60 | 11.70 | 11.70 | -0.43% | 40,038 |
| Oct 29, 2025 | 11.75 | 11.75 | 11.50 | 11.75 | 11.75 | - | 38,000 |
| Oct 28, 2025 | 11.55 | 11.75 | 11.35 | 11.75 | 11.75 | 1.29% | 60,099 |
| Oct 27, 2025 | 11.35 | 11.60 | 11.20 | 11.60 | 11.60 | 2.20% | 62,450 |
| Oct 23, 2025 | 11.50 | 11.50 | 11.15 | 11.35 | 11.35 | -1.73% | 33,002 |
| Oct 22, 2025 | 11.50 | 11.75 | 11.20 | 11.55 | 11.55 | 0.43% | 41,084 |
| Oct 21, 2025 | 11.80 | 11.80 | 11.35 | 11.50 | 11.50 | -1.71% | 40,084 |
| Oct 20, 2025 | 12.05 | 12.05 | 11.50 | 11.70 | 11.70 | -1.68% | 45,020 |
| Oct 17, 2025 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -2.46% | 43,262 |
| Oct 16, 2025 | 12.30 | 12.35 | 12.05 | 12.20 | 12.20 | -0.41% | 46,401 |
| Oct 15, 2025 | 12.35 | 12.35 | 11.95 | 12.25 | 12.25 | - | 58,287 |
| Oct 14, 2025 | 12.45 | 12.45 | 12.20 | 12.25 | 12.25 | - | 45,050 |
| Oct 13, 2025 | 12.30 | 12.30 | 12.20 | 12.25 | 12.25 | -0.81% | 51,000 |
| Oct 9, 2025 | 12.30 | 12.35 | 12.10 | 12.35 | 12.35 | 2.07% | 42,001 |
| Oct 8, 2025 | 12.15 | 12.15 | 11.95 | 12.10 | 12.10 | -0.82% | 26,000 |
| Oct 7, 2025 | 12.15 | 12.55 | 12.05 | 12.20 | 12.20 | 0.41% | 47,093 |
| Oct 3, 2025 | 12.35 | 12.35 | 12.00 | 12.15 | 12.15 | -2.02% | 194,090 |
| Oct 2, 2025 | 12.45 | 12.50 | 12.25 | 12.40 | 12.40 | -1.59% | 49,000 |